Hashdex Defi Index Fundo De Indice historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	17.650	18.800	17.440	18.630	18.630	78,283
2022-06-22	17.010	18.630	16.870	16.870	16.870	51,921
2022-06-21	16.000	18.100	15.990	16.350	16.350	50,397
2022-06-20	15.810	16.920	15.000	15.990	15.990	72,616
2022-06-17	15.560	15.570	14.410	14.610	14.610	33,819
2022-06-15	15.700	15.990	14.150	15.900	15.900	35,119
2022-06-14	14.850	16.000	14.640	15.200	15.200	16,179
2022-06-13	15.000	16.170	14.110	15.000	15.000	39,311
2022-06-10	21.610	21.610	20.010	21.220	21.220	2,342
2022-06-09	21.740	22.240	21.580	21.610	21.610	2,315
2022-06-08	21.760	21.990	20.830	21.740	21.740	1,357
2022-06-07	21.900	22.410	20.400	21.760	21.760	2,319
2022-06-06	21.750	22.160	21.520	22.160	22.160	2,176
2022-06-03	20.010	21.900	20.000	20.300	20.300	7,060
2022-06-02	22.400	22.400	20.530	20.750	20.750	8,501
2022-06-01	23.620	23.650	22.020	22.560	22.560	1,600
2022-05-31	23.420	23.780	22.530	23.630	23.630	8,472
2022-05-30	21.550	23.180	20.940	23.170	23.170	13,977
2022-05-27	21.790	21.790	19.480	19.620	19.620	13,841
2022-05-26	21.510	22.200	20.310	21.790	21.790	5,825
2022-05-25	22.880	23.000	22.290	22.560	22.560	966
2022-05-24	22.000	22.480	20.910	22.280	22.280	10,031
2022-05-23	21.570	23.990	21.570	21.710	21.710	11,240
2022-05-20	22.370	23.350	21.000	21.550	21.550	10,725
2022-05-19	23.000	23.000	22.120	22.120	22.120	7,409
2022-05-18	25.190	25.390	23.000	23.200	23.200	6,455
2022-05-17	26.850	27.820	24.190	25.190	25.190	10,411
2022-05-16	23.990	26.570	23.830	25.100	25.100	3,791
2022-05-13	25.560	26.090	23.300	23.990	23.990	10,769
2022-05-12	22.990	24.770	21.100	21.910	21.910	25,950
2022-05-11	27.210	27.930	25.020	26.200	26.200	12,354
2022-05-10	30.700	30.890	28.300	28.360	28.360	17,130
2022-05-09	32.600	32.600	27.550	27.580	27.580	22,031
2022-05-06	35.700	35.700	32.750	33.710	33.710	21,518
2022-05-05	36.480	36.870	33.430	35.810	35.810	17,803
2022-05-04	34.800	38.260	34.310	38.260	38.260	8,939
2022-05-03	34.110	34.700	33.330	33.550	33.550	2,962
2022-05-02	35.800	35.800	33.400	33.900	33.900	4,374
2022-04-29	38.520	38.520	35.290	35.620	35.620	6,078
2022-04-28	40.300	40.300	38.050	38.520	38.520	1,598
2022-04-27	40.970	40.970	38.030	38.170	38.170	1,821
2022-04-26	41.260	41.260	37.650	39.980	39.980	5,643
2022-04-25	38.500	40.200	37.100	40.200	40.200	3,851
2022-04-22	38.700	39.990	37.000	38.730	38.730	6,903
2022-04-20	41.260	41.490	38.300	38.990	38.990	6,811
2022-04-19	41.930	41.970	38.210	39.780	39.780	7,694
2022-04-18	38.000	41.500	37.000	41.500	41.500	4,398
2022-04-14	39.790	42.190	38.120	38.200	38.200	2,330
2022-04-13	37.530	39.410	37.280	39.000	39.000	4,919
2022-04-12	37.650	39.400	37.280	37.280	37.280	7,016
2022-04-11	39.500	39.840	35.810	37.640	37.640	14,419
2022-04-08	42.380	43.050	40.500	40.500	40.500	11,496
2022-04-07	41.990	42.480	41.670	42.380	42.380	1,976
2022-04-06	44.200	44.210	40.990	41.250	41.250	13,340
2022-04-05	45.000	46.190	44.760	45.000	45.000	36,364
2022-04-04	47.940	47.940	44.060	44.630	44.630	28,997
2022-04-01	44.750	47.800	44.750	47.500	47.500	33,989
2022-03-31	48.500	48.560	44.600	44.600	44.600	17,612
2022-03-30	45.820	48.440	45.500	46.360	46.360	49,792
2022-03-29	46.690	46.690	44.160	45.700	45.700	43,965

← NewerPage 19 of 20 · 1,166 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.